시장 데이터를 불러오는 중
전체 종목
NEOS Bitcoin High Income ETF 과거 주가
NEOS Bitcoin High Income ETF · BTCI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS Bitcoin High Income ETF · BTCI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,498 | ₩44,765 | ₩44,271 | ₩44,298 | -0.45% | 48.8만 |
| 2026.10.08 | ₩44,405 | ₩44,525 | ₩43,331 | ₩43,951 | -1.02% | 112.3만 |
| 2026.10.07 | ₩44,872 | ₩44,965 | ₩44,558 | ₩44,818 | -0.12% | 75.8만 |
| 2026.10.06 | ₩45,966 | ₩46,366 | ₩45,806 | ₩45,926 | -0.09% | 53.7만 |
| 2026.10.05 | ₩46,033 | ₩46,368 | ₩45,626 | ₩45,913 | -0.26% | 59.8만 |
| 2026.10.02 | ₩46,433 | ₩46,580 | ₩45,059 | ₩45,259 | -2.53% | 90만 |
| 2026.10.01 | ₩44,805 | ₩45,632 | ₩44,805 | ₩45,379 | +1.28% | 49.3만 |
| 2026.09.30 | ₩45,659 | ₩45,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,032 |
| -1.37% |
| 47.6만 |
| 2026.09.29 | ₩45,259 | ₩45,392 | ₩44,672 | ₩45,019 | -0.53% | 35.6만 |
|---|
| 2026.09.28 | ₩45,045 | ₩45,292 | ₩44,498 | ₩44,899 | -0.33% | 54.9만 |
|---|
| 2026.09.25 | ₩45,085 | ₩45,245 | ₩44,742 | ₩45,192 | +0.24% | 105.4만 |
|---|
| 2026.09.24 | ₩44,979 | ₩45,472 | ₩44,858 | ₩45,272 | +0.65% | 35만 |
|---|
| 2026.09.23 | ₩45,766 | ₩45,873 | ₩44,818 | ₩45,285 | -1.05% | 55.5만 |
|---|
| 2026.09.22 | ₩45,819 | ₩46,153 | ₩45,632 | ₩45,953 | +0.29% | 77.7만 |
|---|
| 2026.09.21 | ₩45,325 | ₩46,166 | ₩45,272 | ₩46,059 | +1.62% | 129.1만 |
|---|
| 2026.09.18 | ₩42,337 | ₩43,844 | ₩42,270 | ₩43,778 | +3.40% | 101만 |
|---|
| 2026.09.17 | ₩41,429 | ₩41,710 | ₩41,123 | ₩41,469 | +0.10% | 52만 |
|---|
| 2026.09.16 | ₩41,042 | ₩41,389 | ₩40,658 | ₩41,163 | +0.29% | 51만 |
|---|
| 2026.09.15 | ₩42,590 | ₩42,697 | ₩41,521 | ₩42,177 | -0.97% | 100.9만 |
|---|
| 2026.09.14 | ₩43,044 | ₩43,764 | ₩42,984 | ₩43,631 | +1.36% | 74.1만 |
|---|
| 2026.09.11 | ₩42,844 | ₩43,938 | ₩42,483 | ₩42,870 | +0.06% | 68.9만 |
|---|
| 2026.09.10 | ₩42,537 | ₩42,790 | ₩42,390 | ₩42,644 | +0.25% | 41.8만 |
|---|
| 2026.09.09 | ₩43,804 | ₩43,804 | ₩43,071 | ₩43,164 | -1.46% | 41.9만 |
|---|
| 2026.09.08 | ₩43,151 | ₩43,444 | ₩42,773 | ₩43,211 | +0.14% | 59.5만 |
|---|
| 2026.09.04 | ₩43,671 | ₩43,871 | ₩43,277 | ₩43,871 | +0.46% | 65.1만 |
|---|
| 2026.09.03 | ₩43,351 | ₩44,698 | ₩43,271 | ₩44,698 | +3.11% | 63.5만 |
|---|
| 2026.09.02 | ₩42,483 | ₩42,764 | ₩42,323 | ₩42,604 | +0.28% | 34.9만 |
|---|
| 2026.09.01 | ₩43,017 | ₩43,168 | ₩42,257 | ₩42,697 | -0.74% | 45.2만 |
|---|
| 2026.08.31 | ₩43,137 | ₩43,591 | ₩43,071 | ₩43,484 | +0.80% | 53.6만 |
|---|
| 2026.08.28 | ₩43,498 | ₩43,818 | ₩42,777 | ₩43,044 | -1.04% | 61.9만 |
|---|
| 2026.08.27 | ₩43,564 | ₩44,151 | ₩43,457 | ₩43,791 | +0.52% | 43.2만 |
|---|
| 2026.08.26 | ₩43,164 | ₩43,364 | ₩42,977 | ₩43,271 | +0.25% | 31.8만 |
|---|
| 2026.08.25 | ₩43,377 | ₩43,658 | ₩43,124 | ₩43,404 | +0.06% | 52.3만 |
|---|
| 2026.08.24 | ₩43,484 | ₩43,818 | ₩42,991 | ₩43,391 | -0.21% | 93.5만 |
|---|
| 2026.08.21 | ₩42,697 | ₩43,017 | ₩42,403 | ₩42,697 | 0.00% | 106.3만 |
|---|
| 2026.08.20 | ₩40,696 | ₩41,157 | ₩40,375 | ₩41,069 | +0.92% | 84.1만 |
|---|
| 2026.08.19 | ₩37,707 | ₩39,815 | ₩37,567 | ₩39,321 | +4.28% | 88.3만 |
|---|
| 2026.08.18 | ₩38,027 | ₩38,507 | ₩38,014 | ₩38,334 | +0.81% | 46.5만 |
|---|
| 2026.08.17 | ₩37,667 | ₩38,321 | ₩37,667 | ₩38,174 | +1.35% | 53.2만 |
|---|
| 2026.08.14 | ₩37,360 | ₩37,580 | ₩37,206 | ₩37,453 | +0.25% | 62만 |
|---|
| 2026.08.13 | ₩37,693 | ₩37,960 | ₩37,360 | ₩37,640 | -0.14% | 52.2만 |
|---|
| 2026.08.12 | ₩37,920 | ₩37,947 | ₩37,573 | ₩37,600 | -0.84% | 49.6만 |
|---|
| 2026.08.11 | ₩38,000 | ₩38,054 | ₩37,533 | ₩37,707 | -0.77% | 30.6만 |
|---|
| 2026.08.10 | ₩38,414 | ₩38,467 | ₩37,807 | ₩37,974 | -1.15% | 44.6만 |
|---|
| 2026.08.07 | ₩38,561 | ₩38,614 | ₩38,187 | ₩38,447 | -0.29% | 38.2만 |
|---|
| 2026.08.06 | ₩38,040 | ₩38,401 | ₩37,980 | ₩38,174 | +0.35% | 25.3만 |
|---|
| 2026.08.05 | ₩37,987 | ₩38,374 | ₩37,800 | ₩38,307 | +0.84% | 27.9만 |
|---|
| 2026.08.04 | ₩37,760 | ₩38,147 | ₩37,693 | ₩38,147 | +1.02% | 32.5만 |
|---|
| 2026.08.03 | ₩37,106 | ₩37,907 | ₩37,106 | ₩37,840 | +1.98% | 38.6만 |
|---|
| 2026.07.31 | ₩37,773 | ₩37,791 | ₩37,066 | ₩37,333 | -1.17% | 51.6만 |
|---|
| 2026.07.30 | ₩38,240 | ₩38,401 | ₩38,120 | ₩38,247 | +0.02% | 30.3만 |
|---|
| 2026.07.29 | ₩37,960 | ₩38,147 | ₩37,560 | ₩37,653 | -0.81% | 36.5만 |
|---|
| 2026.07.28 | ₩37,573 | ₩37,854 | ₩37,240 | ₩37,707 | +0.36% | 31.6만 |
|---|
| 2026.07.27 | ₩38,347 | ₩38,627 | ₩37,987 | ₩38,254 | -0.24% | 42.4만 |
|---|
| 2026.07.24 | ₩37,880 | ₩37,987 | ₩37,619 | ₩37,880 | 0.00% | 55.4만 |
|---|
| 2026.07.23 | ₩38,214 | ₩38,307 | ₩38,067 | ₩38,107 | -0.28% | 45.6만 |
|---|
| 2026.07.22 | ₩38,521 | ₩38,814 | ₩38,481 | ₩38,587 | +0.17% | 39.5만 |
|---|
| 2026.07.21 | ₩39,762 | ₩39,975 | ₩39,561 | ₩39,735 | -0.07% | 54.4만 |
|---|
| 2026.07.20 | ₩38,854 | ₩39,428 | ₩38,681 | ₩39,401 | +1.41% | 48.5만 |
|---|
| 2026.07.17 | ₩38,094 | ₩38,747 | ₩37,840 | ₩38,627 | +1.40% | 47만 |
|---|
| 2026.07.16 | ₩38,621 | ₩38,974 | ₩38,574 | ₩38,734 | +0.29% | 45만 |
|---|
| 2026.07.15 | ₩39,161 | ₩39,295 | ₩38,908 | ₩39,001 | -0.41% | 49.5만 |
|---|
| 2026.07.14 | ₩38,467 | ₩38,986 | ₩38,314 | ₩38,868 | +1.04% | 42.8만 |
|---|
| 2026.07.13 | ₩37,813 | ₩38,000 | ₩37,440 | ₩37,707 | -0.28% | 50.3만 |
|---|
| 2026.07.10 | ₩38,521 | ₩38,868 | ₩38,379 | ₩38,501 | -0.05% | 37.2만 |
|---|
| 2026.07.09 | ₩37,840 | ₩38,227 | ₩37,740 | ₩38,120 | +0.74% | 35만 |
|---|
| 2026.07.08 | ₩37,480 | ₩37,675 | ₩37,240 | ₩37,627 | +0.39% | 49.4만 |
|---|
| 2026.07.07 | ₩37,920 | ₩38,546 | ₩37,760 | ₩38,334 | +1.09% | 41.1만 |
|---|
| 2026.07.06 | ₩37,253 | ₩38,374 | ₩37,080 | ₩38,267 | +2.72% | 63.5만 |
|---|
| 2026.07.02 | ₩37,266 | ₩37,493 | ₩36,966 | ₩37,226 | -0.11% | 39.1만 |
|---|
| 2026.07.01 | ₩35,639 | ₩36,606 | ₩35,639 | ₩36,359 | +2.02% | 43.3만 |
|---|
| 2026.06.30 | ₩35,639 | ₩35,999 | ₩35,385 | ₩35,839 | +0.56% | 65.5만 |
|---|
| 2026.06.29 | ₩36,413 | ₩36,879 | ₩35,879 | ₩36,773 | +0.99% | 46.9만 |
|---|
| 2026.06.26 | ₩35,839 | ₩36,833 | ₩35,801 | ₩36,379 | +1.51% | 52.6만 |
|---|
| 2026.06.25 | ₩37,146 | ₩37,213 | ₩35,385 | ₩36,039 | -2.98% | 65.2만 |
|---|
| 2026.06.24 | ₩37,667 | ₩37,772 | ₩35,972 | ₩36,359 | -3.47% | 92만 |
|---|
| 2026.06.23 | ₩37,787 | ₩38,240 | ₩37,693 | ₩37,920 | +0.35% | 117.5만 |
|---|
| 2026.06.22 | ₩39,548 | ₩39,868 | ₩39,081 | ₩39,188 | -0.91% | 76.1만 |
|---|
| 2026.06.18 | ₩39,068 | ₩39,161 | ₩37,894 | ₩38,254 | -2.08% | 85만 |
|---|
| 2026.06.17 | ₩39,575 | ₩40,362 | ₩38,974 | ₩39,161 | -1.05% | 83.5만 |
|---|
| 2026.06.16 | ₩40,162 | ₩40,349 | ₩39,742 | ₩39,935 | -0.56% | 58만 |
|---|
| 2026.06.15 | ₩41,563 | ₩41,830 | ₩41,187 | ₩41,363 | -0.48% | 130.9만 |
|---|
| 2026.06.12 | ₩39,428 | ₩40,055 | ₩39,188 | ₩39,601 | +0.44% | 67만 |
|---|
| 2026.06.11 | ₩39,028 | ₩39,748 | ₩38,747 | ₩39,575 | +1.40% | 54.7만 |
|---|
| 2026.06.10 | ₩38,254 | ₩39,014 | ₩38,254 | ₩38,481 | +0.59% | 62.8만 |
|---|
| 2026.06.09 | ₩38,801 | ₩39,014 | ₩37,800 | ₩38,654 | -0.38% | 90.1만 |
|---|
| 2026.06.08 | ₩39,508 | ₩39,908 | ₩39,321 | ₩39,401 | -0.27% | 89.6만 |
|---|
| 2026.06.05 | ₩38,707 | ₩38,774 | ₩36,786 | ₩37,507 | -3.10% | 159.5만 |
|---|
| 2026.06.04 | ₩39,415 | ₩40,042 | ₩39,108 | ₩39,468 | +0.14% | 98.4만 |
|---|
| 2026.06.03 | ₩41,283 | ₩41,576 | ₩40,462 | ₩40,549 | -1.78% | 93.7만 |
|---|
| 2026.06.02 | ₩42,804 | ₩42,830 | ₩41,163 | ₩41,616 | -2.77% | 185.2만 |
|---|
| 2026.06.01 | ₩44,311 | ₩44,432 | ₩43,564 | ₩44,138 | -0.39% | 99.5만 |
|---|
| 2026.05.29 | ₩44,965 | ₩45,599 | ₩44,538 | ₩45,139 | +0.39% | 63.4만 |
|---|
| 2026.05.28 | ₩45,099 | ₩45,245 | ₩44,632 | ₩45,045 | -0.12% | 105.1만 |
|---|
| 2026.05.27 | ₩46,159 | ₩46,340 | ₩45,833 | ₩46,006 | -0.33% | 73.6만 |
|---|
| 2026.05.26 | ₩47,020 | ₩47,821 | ₩46,513 | ₩46,593 | -0.91% | 115.5만 |
|---|
| 2026.05.22 | ₩47,487 | ₩47,487 | ₩46,513 | ₩46,753 | -1.55% | 108.1만 |
|---|
| 2026.05.21 | ₩47,380 | ₩47,787 | ₩47,033 | ₩47,634 | +0.54% | 59.7만 |
|---|
| 2026.05.20 | ₩47,367 | ₩47,660 | ₩47,133 | ₩47,660 | +0.62% | 65.4만 |
|---|
| 2026.05.19 | ₩48,034 | ₩48,328 | ₩47,741 | ₩48,248 | +0.44% | 69.3만 |
|---|
| 2026.05.18 | ₩48,448 | ₩48,448 | ₩47,714 | ₩48,127 | -0.66% | 141.9만 |
|---|
| 2026.05.15 | ₩49,702 | ₩49,715 | ₩49,021 | ₩49,408 | -0.59% | 73.7만 |
|---|
| 2026.05.14 | ₩49,488 | ₩50,663 | ₩49,395 | ₩50,369 | +1.78% | 64만 |
|---|
| 2026.05.13 | ₩49,715 | ₩49,755 | ₩49,061 | ₩49,488 | -0.46% | 64.9만 |
|---|
| 2026.05.12 | ₩49,995 | ₩50,102 | ₩49,582 | ₩50,089 | +0.19% | 72.5만 |
|---|
| 2026.05.11 | ₩50,156 | ₩50,703 | ₩49,902 | ₩50,676 | +1.04% | 85.3만 |
|---|
| 2026.05.08 | ₩49,368 | ₩49,822 | ₩49,302 | ₩49,742 | +0.76% | 70.6만 |
|---|
| 2026.05.07 | ₩50,062 | ₩50,142 | ₩49,315 | ₩49,609 | -0.91% | 84.6만 |
|---|
| 2026.05.06 | ₩50,462 | ₩50,569 | ₩50,096 | ₩50,282 | -0.36% | 75.2만 |
|---|
| 2026.05.05 | ₩50,156 | ₩50,356 | ₩49,889 | ₩50,302 | +0.29% | 93.5만 |
|---|
| 2026.05.04 | ₩48,968 | ₩49,762 | ₩48,735 | ₩49,528 | +1.14% | 97.8만 |
|---|
| 2026.05.01 | ₩48,514 | ₩48,901 | ₩48,421 | ₩48,608 | +0.19% | 77.5만 |
|---|
| 2026.04.30 | ₩47,500 | ₩47,887 | ₩47,474 | ₩47,647 | +0.31% | 44.2만 |
|---|
| 2026.04.29 | ₩47,781 | ₩47,861 | ₩46,933 | ₩47,340 | -0.92% | 47.4만 |
|---|
| 2026.04.28 | ₩47,540 | ₩47,662 | ₩47,193 | ₩47,514 | -0.06% | 60.4만 |
|---|
| 2026.04.27 | ₩48,168 | ₩48,328 | ₩47,560 | ₩47,754 | -0.86% | 117.4만 |
|---|
| 2026.04.24 | ₩48,074 | ₩48,288 | ₩47,874 | ₩47,941 | -0.28% | 62.1만 |
|---|
| 2026.04.23 | ₩47,847 | ₩48,341 | ₩47,587 | ₩47,981 | +0.28% | 61.5만 |
|---|
| 2026.04.22 | ₩48,354 | ₩48,628 | ₩48,168 | ₩48,368 | +0.03% | 65.5만 |
|---|
| 2026.04.21 | ₩48,434 | ₩48,501 | ₩47,767 | ₩47,954 | -0.99% | 103.3만 |
|---|
| 2026.04.20 | ₩47,901 | ₩48,541 | ₩47,647 | ₩48,541 | +1.34% | 96.4만 |
|---|
| 2026.04.17 | ₩48,381 | ₩49,128 | ₩48,214 | ₩48,781 | +0.83% | 75.3만 |
|---|
| 2026.04.16 | ₩47,741 | ₩47,861 | ₩46,793 | ₩47,807 | +0.14% | 69.4만 |
|---|
| 2026.04.15 | ₩47,500 | ₩47,874 | ₩46,980 | ₩47,874 | +0.79% | 51.3만 |
|---|
| 2026.04.14 | ₩47,500 | ₩48,141 | ₩47,100 | ₩47,460 | -0.08% | 73.9만 |
|---|
| 2026.04.13 | ₩45,886 | ₩46,940 | ₩45,632 | ₩46,913 | +2.24% | 61.8만 |
|---|
| 2026.04.10 | ₩46,259 | ₩46,860 | ₩46,113 | ₩46,860 | +1.30% | 44.5만 |
|---|
| 2026.04.09 | ₩45,806 | ₩46,406 | ₩45,352 | ₩46,233 | +0.93% | 52.8만 |
|---|
| 2026.04.08 | ₩46,380 | ₩46,380 | ₩45,379 | ₩45,726 | -1.41% | 64.5만 |
|---|
| 2026.04.07 | ₩44,165 | ₩44,485 | ₩43,711 | ₩44,418 | +0.57% | 44.3만 |
|---|
| 2026.04.06 | ₩44,658 | ₩45,116 | ₩44,512 | ₩44,778 | +0.27% | 36.1만 |
|---|
| 2026.04.02 | ₩42,697 | ₩43,444 | ₩42,497 | ₩43,431 | +1.72% | 46.6만 |
|---|
| 2026.04.01 | ₩44,085 | ₩44,327 | ₩43,658 | ₩43,778 | -0.70% | 38.7만 |
|---|
| 2026.03.31 | ₩43,084 | ₩43,951 | ₩42,857 | ₩43,738 | +1.52% | 40.7만 |
|---|
| 2026.03.30 | ₩43,551 | ₩43,724 | ₩42,710 | ₩42,870 | -1.56% | 35.1만 |
|---|
| 2026.03.27 | ₩42,991 | ₩42,991 | ₩42,270 | ₩42,483 | -1.18% | 58.6만 |
|---|
| 2026.03.26 | ₩44,325 | ₩44,545 | ₩43,698 | ₩43,938 | -0.87% | 34.3만 |
|---|
| 2026.03.25 | ₩45,352 | ₩45,666 | ₩44,952 | ₩45,059 | -0.65% | 39.6만 |
|---|
| 2026.03.24 | ₩44,832 | ₩44,979 | ₩44,045 | ₩44,325 | -1.13% | 34.6만 |
|---|
| 2026.03.23 | ₩44,939 | ₩45,472 | ₩44,632 | ₩44,899 | -0.09% | 64.6만 |
|---|
| 2026.03.20 | ₩44,792 | ₩44,832 | ₩44,205 | ₩44,632 | -0.36% | 59.3만 |
|---|
| 2026.03.19 | ₩44,205 | ₩44,765 | ₩43,858 | ₩44,645 | +1.00% | 53.7만 |
|---|
| 2026.03.18 | ₩45,819 | ₩45,859 | ₩44,919 | ₩45,032 | -1.72% | 75.7만 |
|---|
| 2026.03.17 | ₩47,327 | ₩47,901 | ₩47,173 | ₩47,807 | +1.01% | 85.2만 |
|---|
| 2026.03.16 | ₩47,260 | ₩47,606 | ₩46,927 | ₩47,367 | +0.23% | 82만 |
|---|
| 2026.03.13 | ₩46,953 | ₩47,367 | ₩45,833 | ₩46,046 | -1.93% | 71.3만 |
|---|
| 2026.03.12 | ₩45,486 | ₩45,686 | ₩45,012 | ₩45,672 | +0.41% | 45만 |
|---|
| 2026.03.11 | ₩45,526 | ₩45,977 | ₩45,225 | ₩45,779 | +0.56% | 50만 |
|---|
| 2026.03.10 | ₩45,819 | ₩46,246 | ₩45,072 | ₩45,366 | -0.99% | 56.9만 |
|---|
| 2026.03.09 | ₩44,538 | ₩45,059 | ₩44,472 | ₩44,912 | +0.84% | 46.3만 |
|---|
| 2026.03.06 | ₩44,845 | ₩44,845 | ₩44,085 | ₩44,271 | -1.28% | 63.8만 |
|---|
| 2026.03.05 | ₩46,380 | ₩46,580 | ₩45,544 | ₩45,899 | -1.04% | 48.1만 |
|---|
| 2026.03.04 | ₩46,113 | ₩47,140 | ₩45,886 | ₩46,740 | +1.36% | 59.6만 |
|---|
| 2026.03.03 | ₩43,804 | ₩44,693 | ₩43,217 | ₩44,365 | +1.28% | 45.7만 |
|---|
| 2026.03.02 | ₩42,884 | ₩45,272 | ₩42,808 | ₩44,858 | +4.60% | 46.1만 |
|---|
| 2026.02.27 | ₩43,417 | ₩43,524 | ₩42,750 | ₩43,057 | -0.83% | 34.8만 |
|---|
| 2026.02.26 | ₩44,818 | ₩44,899 | ₩43,644 | ₩44,285 | -1.19% | 32.8만 |
|---|
| 2026.02.25 | ₩43,711 | ₩45,619 | ₩43,431 | ₩45,406 | +3.88% | 43.2만 |
|---|
| 2026.02.24 | ₩41,389 | ₩42,495 | ₩41,216 | ₩42,323 | +2.26% | 43.7만 |
|---|
| 2026.02.23 | ₩43,471 | ₩43,524 | ₩41,896 | ₩42,257 | -2.79% | 69.9만 |
|---|
| 2026.02.20 | ₩44,045 | ₩44,616 | ₩43,698 | ₩44,525 | +1.09% | 41.7만 |
|---|
| 2026.02.19 | ₩43,324 | ₩44,085 | ₩43,031 | ₩44,085 | +1.76% | 55.7만 |
|---|
| 2026.02.18 | ₩44,058 | ₩44,832 | ₩43,231 | ₩43,431 | -1.42% | 64만 |
|---|
| 2026.02.17 | ₩45,926 | ₩45,926 | ₩44,678 | ₩45,552 | -0.81% | 65.5만 |
|---|
| 2026.02.13 | ₩45,165 | ₩46,566 | ₩44,885 | ₩46,219 | +2.33% | 50.9만 |
|---|
| 2026.02.12 | ₩45,566 | ₩45,870 | ₩43,698 | ₩43,858 | -3.75% | 53.4만 |
|---|
| 2026.02.11 | ₩45,712 | ₩45,806 | ₩44,165 | ₩45,285 | -0.93% | 64.6만 |
|---|
| 2026.02.10 | ₩46,433 | ₩46,887 | ₩45,539 | ₩46,113 | -0.69% | 42.1만 |
|---|
| 2026.02.09 | ₩46,166 | ₩47,634 | ₩45,886 | ₩47,474 | +2.83% | 79만 |
|---|
| 2026.02.06 | ₩44,792 | ₩47,834 | ₩44,792 | ₩47,047 | +5.03% | 125.1만 |
|---|
| 2026.02.05 | ₩46,740 | ₩47,307 | ₩41,783 | ₩42,697 | -8.65% | 193.8만 |
|---|
| 2026.02.04 | ₩50,009 | ₩50,316 | ₩48,141 | ₩48,915 | -2.19% | 83.8만 |
|---|
| 2026.02.03 | ₩52,224 | ₩52,304 | ₩48,648 | ₩50,996 | -2.35% | 120.1만 |
|---|
| 2026.02.02 | ₩52,077 | ₩52,731 | ₩51,703 | ₩51,810 | -0.51% | 126.2만 |
|---|
| 2026.01.30 | ₩54,852 | ₩55,838 | ₩54,105 | ₩55,359 | +0.92% | 86.2만 |
|---|
| 2026.01.29 | ₩58,001 | ₩58,001 | ₩55,023 | ₩55,426 | -4.44% | 128.9만 |
|---|
| 2026.01.28 | ₩59,202 | ₩59,442 | ₩58,508 | ₩58,815 | -0.65% | 44.4만 |
|---|
| 2026.01.27 | ₩58,014 | ₩58,828 | ₩57,521 | ₩58,762 | +1.29% | 45.8만 |
|---|
| 2026.01.26 | ₩57,988 | ₩58,468 | ₩57,427 | ₩57,708 | -0.48% | 89.9만 |
|---|
| 2026.01.23 | ₩58,975 | ₩59,829 | ₩58,291 | ₩58,868 | -0.18% | 63.5만 |
|---|
| 2026.01.22 | ₩58,962 | ₩59,082 | ₩58,228 | ₩58,762 | -0.34% | 71.1만 |
|---|
| 2026.01.21 | ₩58,828 | ₩59,362 | ₩57,494 | ₩59,335 | +0.86% | 96만 |
|---|
| 2026.01.20 | ₩61,057 | ₩61,243 | ₩60,043 | ₩60,283 | -1.27% | 160.7만 |
|---|
| 2026.01.16 | ₩63,338 | ₩63,373 | ₩62,684 | ₩63,298 | -0.06% | 46.8만 |
|---|
| 2026.01.15 | ₩63,819 | ₩63,965 | ₩62,978 | ₩63,151 | -1.05% | 71.3만 |
|---|
| 2026.01.14 | ₩63,258 | ₩64,352 | ₩63,071 | ₩64,352 | +1.73% | 66.2만 |
|---|
| 2026.01.13 | ₩61,564 | ₩62,858 | ₩61,364 | ₩62,698 | +1.84% | 83만 |
|---|
| 2026.01.12 | ₩60,550 | ₩61,489 | ₩60,376 | ₩61,150 | +0.99% | 90.8만 |
|---|
| 2026.01.09 | ₩60,483 | ₩61,243 | ₩60,043 | ₩60,403 | -0.13% | 49.5만 |
|---|
| 2026.01.08 | ₩59,976 | ₩60,843 | ₩59,629 | ₩60,670 | +1.16% | 45.4만 |
|---|
| 2026.01.07 | ₩60,810 | ₩61,203 | ₩60,430 | ₩60,643 | -0.27% | 47.3만 |
|---|
| 2026.01.06 | ₩62,551 | ₩62,551 | ₩60,710 | ₩61,417 | -1.81% | 59.1만 |
|---|
| 2026.01.05 | ₩61,617 | ₩62,571 | ₩61,243 | ₩62,364 | +1.21% | 82.7만 |
|---|
| 2026.01.02 | ₩59,349 | ₩60,583 | ₩59,142 | ₩59,909 | +0.94% | 58.4만 |
|---|
| 2025.12.31 | ₩59,656 | ₩59,869 | ₩58,435 | ₩58,735 | -1.54% | 64.1만 |
|---|
| 2025.12.30 | ₩58,975 | ₩59,896 | ₩58,842 | ₩58,962 | -0.02% | 53.3만 |
|---|
| 2025.12.29 | ₩58,722 | ₩59,074 | ₩58,321 | ₩58,455 | -0.45% | 70.4만 |
|---|
| 2025.12.26 | ₩59,456 | ₩59,536 | ₩58,028 | ₩58,775 | -1.14% | 75만 |
|---|
| 2025.12.24 | ₩58,502 | ₩58,708 | ₩57,908 | ₩58,562 | +0.10% | 42.2만 |
|---|
| 2025.12.23 | ₩60,069 | ₩60,510 | ₩59,323 | ₩60,083 | +0.02% | 64.3만 |
|---|
| 2025.12.22 | ₩61,537 | ₩61,797 | ₩60,229 | ₩60,710 | -1.34% | 65.6만 |
|---|
| 2025.12.19 | ₩60,109 | ₩61,057 | ₩59,490 | ₩60,376 | +0.44% | 53.8만 |
|---|
| 2025.12.18 | ₩60,483 | ₩61,097 | ₩57,948 | ₩58,415 | -3.42% | 61.1만 |
|---|
| 2025.12.17 | ₩60,123 | ₩61,657 | ₩58,508 | ₩58,882 | -2.06% | 48.8만 |
|---|
| 2025.12.16 | ₩59,482 | ₩60,336 | ₩59,482 | ₩60,069 | +0.99% | 41만 |
|---|
| 2025.12.15 | ₩61,324 | ₩61,442 | ₩58,441 | ₩58,842 | -4.05% | 87.5만 |
|---|
| 2025.12.12 | ₩62,751 | ₩63,138 | ₩61,110 | ₩61,644 | -1.76% | 46.5만 |
|---|
| 2025.12.11 | ₩61,497 | ₩62,618 | ₩61,043 | ₩62,618 | +1.82% | 46.7만 |
|---|
| 2025.12.10 | ₩62,671 | ₩63,939 | ₩62,278 | ₩63,071 | +0.64% | 60.1만 |
|---|
| 2025.12.09 | ₩61,464 | ₩63,952 | ₩61,324 | ₩63,232 | +2.88% | 79.2만 |
|---|
| 2025.12.08 | ₩61,937 | ₩62,177 | ₩61,030 | ₩61,710 | -0.37% | 92.3만 |
|---|
| 2025.12.05 | ₩61,590 | ₩62,041 | ₩60,109 | ₩60,857 | -1.19% | 55.8만 |
|---|
| 2025.12.04 | ₩63,018 | ₩63,097 | ₩61,750 | ₩62,858 | -0.25% | 38만 |
|---|
| 2025.12.03 | ₩62,711 | ₩63,192 | ₩62,177 | ₩63,058 | +0.55% | 45.4만 |
|---|
| 2025.12.02 | ₩60,269 | ₩62,431 | ₩60,116 | ₩61,817 | +2.57% | 70.8만 |
|---|
| 2025.12.01 | ₩59,042 | ₩59,097 | ₩57,481 | ₩58,468 | -0.97% | 106.4만 |
|---|
| 2025.11.28 | ₩63,272 | ₩63,378 | ₩61,354 | ₩61,630 | -2.59% | 56.7만 |
|---|
| 2025.11.26 | ₩59,349 | ₩61,310 | ₩58,788 | ₩61,163 | +3.06% | 63.6만 |
|---|
| 2025.11.25 | ₩60,510 | ₩61,110 | ₩59,742 | ₩60,790 | +0.46% | 83.1만 |
|---|
| 2025.11.24 | ₩59,616 | ₩61,924 | ₩59,054 | ₩61,804 | +3.67% | 74.6만 |
|---|
| 2025.11.21 | ₩58,175 | ₩59,325 | ₩57,130 | ₩58,762 | +1.01% | 107.3만 |
|---|
| 2025.11.20 | ₩63,632 | ₩63,699 | ₩59,642 | ₩59,829 | -5.98% | 85.1만 |
|---|
| 2025.11.19 | ₩63,338 | ₩64,023 | ₩61,377 | ₩62,097 | -1.96% | 90.4만 |
|---|
| 2025.11.18 | ₩63,378 | ₩64,981 | ₩63,045 | ₩64,539 | +1.83% | 65.7만 |
|---|
| 2025.11.17 | ₩65,260 | ₩66,447 | ₩63,205 | ₩63,739 | -2.33% | 86만 |
|---|
| 2025.11.14 | ₩65,927 | ₩67,301 | ₩65,153 | ₩65,246 | -1.03% | 105만 |
|---|
| 2025.11.13 | ₩70,517 | ₩71,241 | ₩67,568 | ₩67,715 | -3.97% | 84.3만 |
|---|
| 2025.11.12 | ₩72,051 | ₩72,211 | ₩69,569 | ₩70,183 | -2.59% | 54만 |
|---|
| 2025.11.11 | ₩72,385 | ₩72,385 | ₩70,784 | ₩71,024 | -1.88% | 37.8만 |
|---|
| 2025.11.10 | ₩73,372 | ₩73,372 | ₩71,984 | ₩72,905 | -0.64% | 50.1만 |
|---|
| 2025.11.07 | ₩69,169 | ₩71,597 | ₩68,649 | ₩71,597 | +3.51% | 59.3만 |
|---|
| 2025.11.06 | ₩70,970 | ₩70,970 | ₩69,200 | ₩69,756 | -1.71% | 68만 |
|---|
| 2025.11.05 | ₩70,503 | ₩71,863 | ₩70,263 | ₩71,477 | +1.38% | 47.7만 |
|---|
| 2025.11.04 | ₩71,384 | ₩71,918 | ₩68,569 | ₩69,463 | -2.69% | 105만 |
|---|
| 2025.11.03 | ₩74,026 | ₩74,039 | ₩72,305 | ₩73,145 | -1.19% | 88.2만 |
|---|
| 2025.10.31 | ₩75,040 | ₩75,727 | ₩74,185 | ₩75,040 | 0.00% | 42.7만 |
|---|
| 2025.10.30 | ₩74,386 | ₩74,393 | ₩72,678 | ₩72,852 | -2.06% | 82.8만 |
|---|
| 2025.10.29 | ₩77,415 | ₩77,668 | ₩74,706 | ₩75,694 | -2.22% | 64.5만 |
|---|
| 2025.10.28 | ₩78,362 | ₩78,895 | ₩77,281 | ₩77,588 | -0.99% | 50.4만 |
|---|
| 2025.10.27 | ₩77,802 | ₩78,629 | ₩77,789 | ₩78,135 | +0.43% | 77.3만 |
|---|
| 2025.10.24 | ₩75,827 | ₩76,054 | ₩74,886 | ₩75,414 | -0.55% | 47.7만 |
|---|
| 2025.10.23 | ₩74,373 | ₩75,760 | ₩74,110 | ₩75,093 | +0.97% | 45.8만 |
|---|
| 2025.10.22 | ₩73,932 | ₩74,273 | ₩73,212 | ₩73,626 | -0.42% | 77.6만 |
|---|
| 2025.10.21 | ₩75,881 | ₩79,056 | ₩75,454 | ₩77,815 | +2.55% | 70.6만 |
|---|
| 2025.10.20 | ₩77,322 | ₩77,668 | ₩76,534 | ₩77,161 | -0.21% | 79.6만 |
|---|
| 2025.10.17 | ₩73,719 | ₩74,744 | ₩72,918 | ₩74,239 | +0.71% | 80.6만 |
|---|
| 2025.10.16 | ₩77,335 | ₩77,495 | ₩74,947 | ₩75,494 | -2.38% | 84.9만 |
|---|
| 2025.10.15 | ₩77,735 | ₩77,906 | ₩76,588 | ₩77,335 | -0.51% | 67.1만 |
|---|
| 2025.10.14 | ₩77,228 | ₩78,649 | ₩76,334 | ₩78,189 | +1.24% | 74.5만 |
|---|
| 2025.10.13 | ₩80,377 | ₩80,377 | ₩78,789 | ₩80,230 | -0.18% | 62.2만 |
|---|
| 2025.10.10 | ₩83,393 | ₩83,673 | ₩79,937 | ₩80,377 | -3.62% | 73.4만 |
|---|